Rock Tech Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	0.91	0.93	0.91	0.93	-	-1.06%	32,352
May 29, 2026	0.94	0.94	0.94	0.94	0.94	-1.05%	1,163
May 28, 2026	0.94	0.95	0.90	0.95	0.95	4.40%	65,718
May 27, 2026	0.90	0.93	0.90	0.91	0.91	2.25%	17,750
May 26, 2026	0.94	0.94	0.89	0.89	0.89	-5.32%	21,346
May 25, 2026	0.94	0.94	0.94	0.94	0.94	-	1,651
May 22, 2026	0.95	0.95	0.94	0.94	0.94	-1.05%	3,004
May 21, 2026	0.97	0.97	0.95	0.95	0.95	3.26%	6,634
May 20, 2026	0.95	0.95	0.92	0.92	0.92	-4.17%	9,701
May 19, 2026	1.00	1.00	0.92	0.96	0.96	1.05%	20,309
May 15, 2026	1.01	1.02	0.95	0.95	0.95	-4.04%	22,454
May 14, 2026	1.01	1.02	0.99	0.99	0.99	-1.98%	1,351
May 13, 2026	0.99	1.01	0.99	1.01	1.01	3.06%	6,649
May 12, 2026	0.96	1.00	0.96	0.98	0.98	1.03%	14,743
May 11, 2026	1.00	1.00	0.96	0.97	0.97	-2.02%	8,954
May 8, 2026	1.00	1.00	0.98	0.99	0.99	-	4,163
May 7, 2026	1.00	1.01	0.97	0.99	0.99	-1.98%	39,756
May 6, 2026	0.98	1.01	0.96	1.01	1.01	-0.98%	25,550
May 5, 2026	1.01	1.02	0.97	1.02	1.02	2.00%	28,001
May 4, 2026	1.01	1.01	0.99	1.00	1.00	-1.96%	12,760
May 1, 2026	1.00	1.02	1.00	1.02	1.02	4.08%	5,779
Apr 30, 2026	0.95	0.98	0.95	0.98	0.98	-	2,475
Apr 29, 2026	0.95	0.98	0.93	0.98	0.98	2.08%	4,851
Apr 28, 2026	1.01	1.01	0.96	0.96	0.96	-2.04%	10,252
Apr 27, 2026	0.95	1.00	0.95	0.98	0.98	1.03%	22,205
Apr 24, 2026	0.94	0.97	0.94	0.97	0.97	1.04%	3,856
Apr 23, 2026	0.96	0.96	0.96	0.96	0.96	1.05%	7,863
Apr 22, 2026	0.95	0.95	0.95	0.95	0.95	2.15%	8,852
Apr 21, 2026	0.96	0.96	0.89	0.93	0.93	-2.11%	32,863
Apr 20, 2026	0.96	0.96	0.95	0.95	0.95	-4.04%	41,022
Apr 17, 2026	1.00	1.00	0.97	0.99	0.99	1.02%	4,880
Apr 16, 2026	1.00	1.00	0.97	0.98	0.98	-2.97%	15,617
Apr 15, 2026	0.99	1.02	0.98	1.01	1.01	2.02%	19,251
Apr 14, 2026	1.00	1.00	0.99	0.99	0.99	-	7,527
Apr 13, 2026	1.00	1.02	0.99	0.99	0.99	1.02%	61,114
Apr 10, 2026	0.99	1.03	0.96	0.98	0.98	-	29,217
Apr 9, 2026	0.95	0.98	0.95	0.98	0.98	3.16%	27,543
Apr 8, 2026	0.98	0.98	0.93	0.95	0.95	1.06%	22,159
Apr 7, 2026	0.90	0.96	0.90	0.94	0.94	-	30,016
Apr 6, 2026	0.94	0.95	0.89	0.94	0.94	-	26,675
Apr 2, 2026	0.94	0.94	0.92	0.94	0.94	-	3,762
Apr 1, 2026	0.90	0.94	0.90	0.94	0.94	5.62%	2,625
Mar 31, 2026	0.88	0.89	0.87	0.89	0.89	1.14%	33,480
Mar 30, 2026	0.91	0.92	0.88	0.88	0.88	-3.30%	19,420
Mar 27, 2026	0.93	0.93	0.87	0.91	0.91	-1.09%	31,867
Mar 26, 2026	0.90	0.93	0.90	0.92	0.92	4.55%	7,056
Mar 25, 2026	0.90	0.94	0.88	0.88	0.88	-	14,625
Mar 24, 2026	0.90	0.90	0.87	0.88	0.88	-2.22%	27,822
Mar 23, 2026	0.94	0.94	0.90	0.90	0.90	1.12%	18,803
Mar 20, 2026	0.89	0.89	0.89	0.89	0.89	1.14%	11,071